UK markets open in 7 hours 55 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.60 -0.30 (-0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,400.03 -2,791.24 (-5.45%)
Sempra Energy (SRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220C00045000 | 2024-03-15 3:03PM EDT | 45.00 | 24.97 | 22.20 | 26.20 | 0.00 | - | - | 4 | 0.00% |
| SRE241220C00050000 | 2024-04-03 12:07PM EDT | 50.00 | 22.30 | 21.10 | 23.30 | 0.00 | - | 5 | 8 | 43.86% |
| SRE241220C00055000 | 2024-04-15 10:44AM EDT | 55.00 | 14.70 | 17.50 | 18.00 | 0.00 | - | 2 | 20 | 32.86% |
| SRE241220C00060000 | 2024-04-03 10:43AM EDT | 60.00 | 13.52 | 13.10 | 14.50 | 0.00 | - | 8 | 35 | 34.60% |
| SRE241220C00065000 | 2024-04-18 10:29AM EDT | 65.00 | 6.70 | 9.20 | 11.60 | 0.00 | - | 42 | 60 | 36.01% |
| SRE241220C00070000 | 2024-04-24 1:59PM EDT | 70.00 | 6.40 | 6.00 | 6.30 | 0.00 | - | 94 | 523 | 24.05% |
| SRE241220C00075000 | 2024-04-30 11:10AM EDT | 75.00 | 3.40 | 3.40 | 3.70 | +0.10 | +3.03% | 1 | 288 | 22.24% |
| SRE241220C00080000 | 2024-04-30 1:04PM EDT | 80.00 | 1.80 | 1.65 | 1.95 | -0.20 | -10.00% | 2 | 509 | 20.95% |
| SRE241220C00085000 | 2024-04-29 11:26AM EDT | 85.00 | 0.85 | 0.45 | 0.80 | 0.00 | - | 1 | 264 | 19.15% |
| SRE241220C00090000 | 2024-04-09 2:45PM EDT | 90.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 173 | 213 | 18.24% |
| SRE241220C00095000 | 2024-01-11 4:43PM EDT | 95.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 22.80% |
| SRE241220C00100000 | 2024-01-17 1:50PM EDT | 100.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | - | 1 | 27.74% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE241220P00035000 | 2023-11-30 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 46.78% |
| SRE241220P00040000 | 2023-11-14 4:06PM EDT | 40.00 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 2 | 40.48% |
| SRE241220P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 12 | 30 | 28.52% |
| SRE241220P00050000 | 2024-04-18 10:55AM EDT | 50.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 45 | 30.37% |
| SRE241220P00055000 | 2024-04-29 9:34AM EDT | 55.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 196 | 25.59% |
| SRE241220P00060000 | 2024-04-26 10:04AM EDT | 60.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 10 | 237 | 23.50% |
| SRE241220P00065000 | 2024-04-29 12:36PM EDT | 65.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 1 | 131 | 21.49% |
| SRE241220P00070000 | 2024-04-19 3:28PM EDT | 70.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 901 | 982 | 19.74% |
| SRE241220P00075000 | 2024-04-08 10:47AM EDT | 75.00 | 6.40 | 5.70 | 6.10 | 0.00 | - | 4 | 209 | 17.93% |
| SRE241220P00080000 | 2024-04-02 10:27AM EDT | 80.00 | 8.80 | 7.10 | 9.40 | 0.00 | - | 1 | 120 | 15.92% |
| SRE241220P00085000 | 2024-01-17 3:29PM EDT | 85.00 | 11.90 | 12.80 | 16.20 | 0.00 | - | 1 | 11 | 31.09% |
| SRE241220P00090000 | 2023-12-28 3:27PM EDT | 90.00 | 15.40 | 16.60 | 21.50 | 0.00 | - | 6 | 0 | 37.67% |
| SRE241220P00100000 | 2023-12-15 11:42AM EDT | 100.00 | 24.40 | 22.10 | 27.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.